1376 カネコ種苗(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 619 | 619 | 600 | 600 | 4,000 | 600 |
| 1997-12-24 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 1997-12-19 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-12-18 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1997-12-17 | 671 | 671 | 670 | 670 | 9,000 | 670 |
| 1997-12-16 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1997-12-15 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1997-12-12 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1997-12-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-12-09 | 685 | 685 | 680 | 680 | 7,000 | 680 |
| 1997-12-05 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 1997-12-03 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 1997-11-28 | 679 | 680 | 679 | 680 | 4,000 | 680 |
| 1997-11-27 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 1997-11-25 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1997-11-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-11-18 | 801 | 801 | 790 | 790 | 3,000 | 790 |
| 1997-11-17 | 795 | 795 | 795 | 795 | 9,000 | 795 |
| 1997-11-14 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-11-13 | 769 | 770 | 769 | 769 | 4,000 | 769 |
| 1997-11-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-11-06 | 770 | 770 | 760 | 770 | 8,000 | 770 |
| 1997-11-05 | 780 | 780 | 770 | 770 | 10,000 | 770 |
| 1997-10-31 | 805 | 805 | 800 | 800 | 4,000 | 800 |
| 1997-10-29 | 850 | 850 | 820 | 820 | 13,000 | 820 |
| 1997-10-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-10-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-10-23 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-10-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-10-20 | 930 | 930 | 929 | 929 | 2,000 | 929 |
| 1997-10-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-10-15 | 900 | 950 | 900 | 950 | 8,000 | 950 |
| 1997-10-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-10-07 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1997-10-06 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-10-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-09-25 | 980 | 980 | 950 | 950 | 5,000 | 950 |
| 1997-09-24 | 970 | 981 | 950 | 950 | 6,000 | 950 |
| 1997-09-22 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 1997-09-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-09-17 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1997-09-12 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1997-09-11 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 1997-09-09 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-09-03 | 980 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 1997-09-02 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1997-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-08-28 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1997-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-08-25 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,009.09 |
| 1997-08-22 | 1,150 | 1,150 | 1,100 | 1,100 | 11,000 | 1,000 |
| 1997-08-20 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,045.45 |
| 1997-08-19 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1997-08-18 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1997-08-15 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 1,045.45 |
| 1997-08-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1997-08-08 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,036.36 |
| 1997-08-07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1997-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,036.36 |
| 1997-07-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1997-07-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1997-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1997-07-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1997-07-22 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,027.27 |
| 1997-07-18 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,027.27 |
| 1997-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1997-07-16 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 1,072.73 |
| 1997-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1997-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1997-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1997-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1997-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1997-07-04 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1997-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1997-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1997-06-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1997-06-26 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 | 1,072.73 |
| 1997-06-25 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 1,072.73 |
| 1997-06-23 | 1,220 | 1,220 | 1,180 | 1,180 | 6,000 | 1,072.73 |
| 1997-06-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1997-06-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1997-06-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1997-06-17 | 1,250 | 1,270 | 1,250 | 1,270 | 13,000 | 1,154.55 |
| 1997-06-16 | 1,240 | 1,250 | 1,240 | 1,240 | 8,000 | 1,127.27 |
| 1997-06-13 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1997-06-12 | 1,170 | 1,230 | 1,170 | 1,230 | 10,000 | 1,118.18 |
| 1997-06-11 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 1,063.64 |
| 1997-06-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 1997-06-05 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1997-06-04 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 1,018.18 |
| 1997-06-03 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1997-05-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1997-05-26 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1997-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1997-05-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1997-05-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1997-05-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1997-05-15 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 1,118.18 |
| 1997-05-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1997-05-12 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,090.91 |
| 1997-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1997-05-06 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,045.45 |
| 1997-05-01 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 1997-04-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1997-04-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1997-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1997-04-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1997-04-16 | 1,030 | 1,070 | 1,030 | 1,070 | 7,000 | 972.73 |
| 1997-04-10 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 936.36 |
| 1997-04-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1997-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-04-03 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1997-04-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1997-04-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1997-03-26 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1997-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1997-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1997-03-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1997-03-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1997-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1997-03-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1997-03-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1997-03-12 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1997-03-11 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1997-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-03-07 | 1,060 | 1,090 | 1,060 | 1,090 | 5,000 | 990.91 |
| 1997-03-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1997-03-05 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 981.82 |
| 1997-02-28 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 990.91 |
| 1997-02-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1997-02-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1997-02-24 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1997-02-18 | 1,100 | 1,130 | 1,100 | 1,130 | 8,000 | 1,027.27 |
| 1997-02-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1997-02-12 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 990.91 |
| 1997-02-07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1997-02-06 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1997-02-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1997-02-04 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1997-01-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1997-01-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1997-01-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1997-01-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 1997-01-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 1997-01-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1997-01-16 | 1,150 | 1,200 | 1,150 | 1,200 | 6,000 | 1,090.91 |
| 1997-01-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1997-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1997-01-10 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,045.45 |
| 1997-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1997-01-07 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1997-01-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1994-07-26]1株→1.1株 [1989-07-26]1株→1.1株
